Skip to main content

Insperity Inc (NY: NSP )

87.55 +1.51 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 86.40 87.60 86.40 87.55 178,745 +1.51(+1.75%)
Oct 10, 2024 85.89 86.72 85.55 86.04 174,438 -0.83(-0.96%)
Oct 09, 2024 84.92 87.00 84.53 86.87 119,154 +1.62(+1.90%)
Oct 08, 2024 85.64 85.64 84.45 85.25 146,483 +0.25(+0.29%)
Oct 07, 2024 85.67 86.19 84.71 85.00 156,464 -1.32(-1.53%)
Oct 04, 2024 85.90 87.11 85.67 86.32 199,179 +1.24(+1.46%)
Oct 03, 2024 85.13 85.90 84.25 85.08 149,840 -0.15(-0.18%)
Oct 02, 2024 85.77 86.39 85.13 85.23 194,738 -0.98(-1.14%)
Oct 01, 2024 87.40 87.82 85.64 86.21 306,556 -1.79(-2.03%)
Sep 30, 2024 86.84 88.58 86.84 88.00 201,494 +1.03(+1.18%)
Sep 27, 2024 87.47 89.18 86.84 86.97 218,071 +0.38(+0.44%)
Sep 26, 2024 87.45 87.93 86.32 86.59 171,643 -0.30(-0.35%)
Sep 25, 2024 87.40 87.97 86.32 86.89 219,985 +0.01(+0.01%)
Sep 24, 2024 90.67 90.67 86.82 86.88 293,400 -4.10(-4.51%)
Sep 23, 2024 91.92 92.39 90.67 90.98 221,087 -0.88(-0.96%)
Sep 20, 2024 92.54 92.70 90.80 91.86 707,575 -0.37(-0.40%)
Sep 19, 2024 91.38 92.26 89.92 92.23 248,058 +2.62(+2.92%)
Sep 18, 2024 89.08 91.38 88.74 89.61 241,705 +0.57(+0.64%)
Sep 17, 2024 89.00 90.10 88.65 89.04 163,360 +0.60(+0.68%)
Sep 16, 2024 89.06 91.02 87.48 88.44 322,517 -0.04(-0.05%)
Sep 13, 2024 86.74 89.06 86.54 88.48 144,039 +1.82(+2.10%)
Sep 12, 2024 86.74 86.74 85.73 86.66 213,630 +0.55(+0.64%)
Sep 11, 2024 86.61 86.74 84.78 86.11 206,357 -1.00(-1.15%)
Sep 10, 2024 86.77 88.09 86.61 87.11 190,286 +0.42(+0.48%)
Sep 09, 2024 86.63 87.43 85.87 86.69 298,303 -0.05(-0.06%)
Sep 06, 2024 88.96 89.64 86.63 86.74 246,047 -1.86(-2.10%)
Sep 05, 2024 90.89 90.96 88.50 88.60 241,592 -2.18(-2.40%)
Sep 04, 2024 91.20 91.67 90.15 90.78 196,344 -0.71(-0.77%)
Sep 03, 2024 92.69 94.18 91.06 91.49 259,483 -1.89(-2.02%)
Aug 30, 2024 92.48 93.41 91.99 93.37 269,021 +0.91(+0.99%)
Aug 29, 2024 92.04 93.04 90.32 92.46 164,789 +1.18(+1.30%)
Aug 28, 2024 92.19 93.35 91.07 91.28 158,636 -1.10(-1.19%)
Aug 27, 2024 92.90 93.17 92.26 92.38 132,409 -0.65(-0.69%)
Aug 26, 2024 93.58 94.22 92.90 93.03 139,915 +0.06(+0.06%)
Aug 23, 2024 92.55 94.32 92.32 92.97 296,666 +0.88(+0.96%)
Aug 22, 2024 92.28 92.81 91.49 92.08 111,499 +0.06(+0.06%)
Aug 21, 2024 92.32 92.47 91.42 92.02 154,939 +0.56(+0.61%)
Aug 20, 2024 92.06 92.31 90.51 91.47 150,355 -1.21(-1.31%)
Aug 19, 2024 92.39 92.89 92.05 92.68 131,067 +0.28(+0.30%)
Aug 16, 2024 92.70 93.14 91.79 92.40 120,500 -0.42(-0.45%)
Aug 15, 2024 92.33 93.60 91.54 92.82 152,293 +1.80(+1.98%)
Aug 14, 2024 91.71 91.71 89.93 91.02 145,790 -0.61(-0.66%)
Aug 13, 2024 90.12 91.71 89.54 91.62 148,469 +1.63(+1.81%)
Aug 12, 2024 90.92 90.92 89.56 90.00 153,334 -1.17(-1.29%)
Aug 09, 2024 91.99 91.99 90.80 91.17 163,118 -1.05(-1.14%)
Aug 08, 2024 92.26 93.34 90.87 92.22 149,775 +0.83(+0.91%)
Aug 07, 2024 93.79 94.77 91.11 91.39 176,884 -1.34(-1.45%)
Aug 06, 2024 92.00 93.12 90.37 92.73 270,324 +0.63(+0.68%)
Aug 05, 2024 92.72 93.49 90.66 92.10 268,133 -2.90(-3.05%)
Aug 02, 2024 92.69 95.82 92.24 95.00 238,925 -1.71(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.